2x Bitcoin Strategy ETF (BITX)

BITX
🏛️ アメリカ →
50.13
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:30 58.19 58.24 58.15 58.17 1,123.5K
09:31 58.14 58.25 58.14 58.25 17.3K
09:32 58.24 58.25 58.20 58.20 12.8K
09:33 58.19 58.19 58.11 58.16 40.6K
09:34 58.15 58.15 58.10 58.12 16.8K
09:35 58.16 58.16 57.99 58.00 277.8K
09:36 58.00 58.01 57.90 57.91 105.4K
09:37 57.95 58.04 57.92 58.00 13.7K
09:38 58.04 58.10 58.04 58.04 10.3K
09:39 58.00 58.07 57.99 58.07 10.9K
09:40 58.07 58.07 57.97 57.98 11.9K
09:41 57.97 57.97 57.91 57.97 13.3K
09:42 57.99 57.99 57.94 57.95 9.5K
09:43 57.94 57.99 57.91 57.99 7.0K
09:44 57.94 57.96 57.88 57.92 16.5K
09:45 57.89 57.90 57.84 57.85 22.7K
09:46 57.84 57.90 57.84 57.90 6.4K
09:47 57.95 57.97 57.93 57.97 18.7K
09:48 57.95 58.05 57.95 57.98 6.2K
09:49 58.02 58.07 58.02 58.07 12.1K
09:50 58.07 58.10 58.05 58.06 30.2K
09:51 58.05 58.05 58.01 58.05 4.7K
09:52 58.04 58.12 58.04 58.12 4.9K
09:53 58.12 58.15 58.11 58.12 8.9K
09:54 58.14 58.20 58.14 58.19 10.0K
09:55 58.10 58.13 58.06 58.08 9.1K
09:56 58.09 58.10 58.00 58.02 6.4K
09:57 58.05 58.07 58.03 58.07 6.3K
09:58 58.08 58.08 58.08 58.08 1.7K
09:59 58.09 58.09 58.05 58.06 3.1K
10:00 58.07 58.07 57.99 58.03 13.5K
10:01 58.03 58.04 57.96 57.97 4.4K
10:02 57.97 58.02 57.97 58.02 13.7K
10:03 58.05 58.15 58.05 58.15 6.3K
10:04 58.20 58.21 58.16 58.18 15.6K
10:05 58.15 58.17 58.15 58.16 7.2K
10:06 58.10 58.14 58.10 58.10 1.9K
10:07 58.15 58.20 58.15 58.20 6.9K
10:08 58.21 58.21 58.14 58.14 6.4K
10:09 58.15 58.17 58.15 58.15 10.8K
10:10 58.14 58.14 58.03 58.04 17.0K
10:11 58.03 58.07 58.03 58.05 8.9K
10:12 58.04 58.07 58.03 58.05 6.0K
10:13 58.07 58.10 58.07 58.10 5.9K
10:14 58.07 58.15 58.07 58.15 16.0K
10:15 58.12 58.12 58.09 58.09 2.8K
10:16 58.11 58.11 57.99 58.00 8.6K
10:17 58.02 58.04 57.99 58.02 15.9K
10:18 58.00 58.00 57.91 57.91 9.1K
10:19 57.92 57.92 57.82 57.82 19.7K
10:20 57.80 57.80 57.70 57.72 39.4K
10:21 57.71 57.79 57.71 57.77 23.6K
10:22 57.77 57.83 57.73 57.77 6.5K
10:23 57.76 57.76 57.75 57.75 5.8K
10:24 57.76 57.76 57.73 57.76 10.2K
10:25 57.71 57.73 57.67 57.67 40.1K
10:26 57.65 57.69 57.60 57.69 19.4K
10:27 57.69 57.70 57.63 57.63 7.9K
10:28 57.67 57.67 57.55 57.56 174.2K
10:29 57.51 57.55 57.48 57.52 89.0K
10:30 57.51 57.55 57.36 57.46 26.5K
10:31 57.50 57.55 57.48 57.54 12.9K
10:32 57.51 57.59 57.47 57.56 8.4K
10:33 57.58 57.66 57.57 57.66 6.5K
10:34 57.66 57.66 57.54 57.54 15.7K
10:35 57.51 57.51 57.38 57.40 14.5K
10:36 57.44 57.44 57.43 57.43 0.9K
10:37 57.44 57.44 57.39 57.40 6.2K
10:38 57.46 57.46 57.44 57.44 1.7K
10:39 57.44 57.55 57.44 57.53 8.7K
10:40 57.53 57.53 57.52 57.52 2.2K
10:41 57.53 57.54 57.48 57.50 5.0K
10:42 57.48 57.49 57.48 57.48 1.3K
10:43 57.51 57.56 57.47 57.56 3.4K
10:44 57.58 57.58 57.51 57.51 5.6K
10:45 57.48 57.48 57.44 57.45 7.6K
10:46 57.43 57.52 57.43 57.51 10.9K
10:47 57.51 57.51 57.45 57.45 2.9K
10:48 57.45 57.53 57.45 57.53 1.3K
10:49 57.48 57.49 57.44 57.44 7.6K
10:50 57.42 57.43 57.41 57.42 9.5K
10:51 57.39 57.40 57.37 57.40 2.0K
10:52 57.48 57.48 57.48 57.48 2.4K
10:53 57.46 57.47 57.46 57.47 4.2K
10:54 57.47 57.56 57.47 57.56 8.8K
10:55 57.57 57.63 57.57 57.63 7.8K
10:56 57.56 57.57 57.55 57.55 5.3K
10:57 57.56 57.56 57.54 57.54 3.1K
10:58 57.51 57.51 57.51 57.51 0.1K
10:59 57.51 57.52 57.50 57.50 2.5K
11:00 57.50 57.50 57.49 57.49 0.5K
11:01 57.49 57.49 57.40 57.44 13.9K
11:02 57.50 57.51 57.47 57.47 3.7K
11:03 57.48 57.55 57.48 57.55 3.6K
11:04 57.54 57.55 57.53 57.55 1.5K
11:05 57.51 57.51 57.51 57.51 3.0K
11:06 57.47 57.47 57.45 57.47 4.7K
11:07 57.51 57.51 57.51 57.51 2.3K
11:08 57.53 57.53 57.49 57.49 0.8K
11:09 57.51 57.54 57.51 57.52 3.5K
11:10 57.53 57.53 57.50 57.51 1.9K
11:11 57.54 57.62 57.54 57.60 11.3K
11:13 57.66 57.71 57.66 57.69 15.2K
11:14 57.72 57.72 57.69 57.69 26.9K
11:15 57.67 57.67 57.65 57.65 9.0K
11:16 57.66 57.72 57.65 57.72 2.6K
11:17 57.69 57.71 57.69 57.71 2.5K
11:18 57.67 57.69 57.66 57.68 8.0K
11:19 57.68 57.68 57.66 57.66 3.0K
11:20 57.63 57.63 57.60 57.61 8.0K
11:21 57.59 57.62 57.57 57.62 4.0K
11:22 57.61 57.62 57.56 57.56 5.2K
11:23 57.57 57.60 57.57 57.60 8.7K
11:24 57.55 57.55 57.55 57.55 2.0K
11:25 57.55 57.55 57.55 57.55 1.9K
11:26 57.55 57.57 57.55 57.56 2.9K
11:27 57.58 57.58 57.57 57.57 3.7K
11:28 57.56 57.56 57.55 57.55 0.3K
11:29 57.56 57.56 57.56 57.56 1.9K
11:30 57.55 57.58 57.55 57.57 6.9K
11:31 57.58 57.69 57.58 57.69 8.8K
11:32 57.67 57.75 57.67 57.69 17.4K
11:33 57.70 57.74 57.68 57.74 6.8K
11:34 57.75 57.78 57.75 57.75 18.0K
11:35 57.76 57.77 57.70 57.70 16.7K
11:36 57.70 57.71 57.69 57.69 7.9K
11:37 57.69 57.69 57.66 57.69 4.6K
11:38 57.68 57.71 57.65 57.71 5.0K
11:40 57.73 57.73 57.71 57.71 3.0K
11:41 57.74 57.74 57.74 57.74 1.2K
11:42 57.72 57.77 57.70 57.76 11.9K
11:43 57.75 57.75 57.71 57.74 1.4K
11:44 57.74 57.76 57.74 57.76 12.2K
11:45 57.75 57.75 57.75 57.75 1.4K
11:46 57.76 57.76 57.65 57.65 3.4K
11:47 57.69 57.69 57.66 57.66 4.5K
11:48 57.65 57.65 57.64 57.64 4.1K
11:49 57.67 57.67 57.67 57.67 1.1K
11:50 57.73 57.74 57.73 57.74 1.9K
11:51 57.73 57.73 57.71 57.71 1.9K
11:52 57.73 57.73 57.73 57.73 0.3K
11:53 57.68 57.69 57.68 57.69 11.9K
11:54 57.68 57.69 57.68 57.69 3.2K
11:55 57.74 57.74 57.74 57.74 0.4K
11:56 57.72 57.75 57.72 57.75 4.3K
11:57 57.73 57.78 57.73 57.78 10.8K
11:58 57.80 57.80 57.76 57.79 8.0K
11:59 57.78 57.78 57.78 57.78 0.6K
12:00 57.71 57.72 57.71 57.72 3.6K
12:01 57.70 57.70 57.70 57.70 0.5K
12:02 57.70 57.70 57.68 57.68 6.4K
12:03 57.66 57.66 57.63 57.63 15.8K
12:04 57.64 57.64 57.62 57.62 2.5K
12:05 57.64 57.67 57.64 57.67 3.7K
12:06 57.66 57.66 57.60 57.60 3.8K
12:07 57.56 57.59 57.56 57.59 7.0K
12:08 57.58 57.58 57.56 57.56 1.0K
12:09 57.56 57.58 57.56 57.58 10.9K
12:10 57.52 57.52 57.47 57.48 7.5K
12:11 57.51 57.55 57.50 57.55 2.1K
12:12 57.49 57.50 57.47 57.50 5.9K
12:13 57.53 57.53 57.48 57.49 3.5K
12:14 57.46 57.48 57.46 57.45 8.1K
12:15 57.45 57.45 57.44 57.44 3.2K
12:16 57.44 57.51 57.44 57.51 4.2K
12:17 57.51 57.51 57.45 57.45 1.5K
12:18 57.45 57.45 57.45 57.45 2.3K
12:19 57.48 57.48 57.46 57.47 6.8K
12:20 57.41 57.41 57.41 57.41 0.6K
12:21 57.51 57.53 57.48 57.53 1.3K
12:22 57.52 57.52 57.52 57.52 1.4K
12:23 57.53 57.53 57.50 57.50 6.4K
12:24 57.51 57.51 57.49 57.49 4.1K
12:25 57.51 57.57 57.51 57.52 7.4K
12:26 57.53 57.53 57.53 57.53 1.3K
12:27 57.52 57.52 57.52 57.52 1.4K
12:28 57.55 57.55 57.55 57.55 1.1K
12:29 57.56 57.59 57.56 57.59 5.6K
12:30 57.59 57.59 57.55 57.56 3.0K
12:31 57.55 57.55 57.51 57.51 6.5K
12:32 57.51 57.51 57.47 57.47 25.2K
12:33 57.48 57.49 57.45 57.45 2.2K
12:34 57.48 57.48 57.45 57.45 0.6K
12:35 57.45 57.46 57.43 57.46 3.3K
12:36 57.46 57.46 57.46 57.46 0.7K
12:37 57.47 57.47 57.46 57.46 0.5K
12:38 57.47 57.47 57.46 57.46 3.3K
12:39 57.44 57.44 57.38 57.39 11.1K
12:40 57.37 57.39 57.33 57.39 11.2K
12:41 57.36 57.36 57.34 57.34 4.1K
12:42 57.30 57.36 57.30 57.35 7.9K
12:43 57.41 57.42 57.37 57.39 6.6K
12:44 57.38 57.38 57.35 57.35 2.6K
12:45 57.33 57.34 57.32 57.34 1.6K
12:46 57.34 57.34 57.29 57.31 12.5K
12:47 57.31 57.34 57.30 57.34 9.6K
12:48 57.34 57.39 57.31 57.39 2.2K
12:49 57.40 57.45 57.40 57.45 4.3K
12:50 57.48 57.48 57.41 57.44 8.0K
12:51 57.51 57.56 57.48 57.56 19.6K
12:52 57.55 57.57 57.54 57.56 8.2K
12:53 57.54 57.55 57.51 57.51 8.6K
12:54 57.53 57.58 57.53 57.57 3.7K
12:55 57.56 57.61 57.56 57.61 4.2K
12:56 57.57 57.58 57.56 57.58 4.6K
12:57 57.56 57.56 57.56 57.56 4.5K
12:58 57.56 57.59 57.54 57.54 4.7K
12:59 57.55 57.55 57.55 57.55 0.3K
13:00 57.56 57.65 57.56 57.64 18.0K
13:01 57.63 57.66 57.63 57.66 10.1K
13:02 57.62 57.71 57.62 57.68 5.9K
13:03 57.71 57.71 57.67 57.67 7.3K
13:04 57.66 57.74 57.66 57.74 13.9K
13:05 57.70 57.74 57.70 57.74 16.0K
13:06 57.73 57.73 57.72 57.73 3.8K
13:07 57.71 57.71 57.68 57.68 17.1K
13:08 57.65 57.65 57.62 57.62 4.5K
13:09 57.65 57.65 57.65 57.65 0.6K
13:10 57.57 57.59 57.57 57.57 2.9K
13:11 57.57 57.58 57.56 57.56 1.0K
13:12 57.56 57.58 57.56 57.57 2.8K
13:13 57.53 57.55 57.53 57.55 2.6K
13:14 57.53 57.53 57.53 57.53 0.3K
13:15 57.58 57.59 57.58 57.58 1.1K
13:16 57.62 57.63 57.62 57.63 1.7K
13:17 57.60 57.60 57.60 57.60 1.8K
13:18 57.58 57.58 57.53 57.53 7.6K
13:19 57.53 57.53 57.53 57.53 1.0K
13:20 57.52 57.53 57.52 57.53 0.8K
13:21 57.50 57.52 57.50 57.51 5.5K
13:22 57.53 57.55 57.53 57.55 2.6K
13:23 57.55 57.55 57.55 57.55 2.0K
13:24 57.54 57.55 57.53 57.53 1.4K
13:25 57.54 57.54 57.47 57.47 8.2K
13:26 57.43 57.46 57.43 57.46 3.7K
13:27 57.48 57.48 57.47 57.48 6.0K
13:28 57.48 57.48 57.48 57.48 1.5K
13:29 57.55 57.58 57.55 57.57 4.7K
13:30 57.56 57.56 57.54 57.53 2.9K
13:31 57.58 57.61 57.58 57.61 1.4K
13:32 57.62 57.62 57.57 57.61 12.9K
13:33 57.61 57.66 57.61 57.64 13.7K
13:34 57.66 57.67 57.63 57.63 3.2K
13:35 57.64 57.65 57.63 57.65 2.7K
13:36 57.65 57.67 57.65 57.67 1.4K
13:37 57.69 57.75 57.69 57.75 6.9K
13:38 57.75 57.75 57.72 57.72 10.7K
13:39 57.72 57.80 57.72 57.80 10.3K
13:40 57.83 57.98 57.82 57.96 10.7K
13:41 57.97 58.05 57.97 58.05 28.8K
13:42 58.04 58.12 58.04 58.12 10.1K
13:43 58.14 58.20 58.04 58.04 13.4K
13:44 58.01 58.05 57.89 57.90 25.7K
13:45 57.97 57.97 57.84 57.86 7.4K
13:46 57.84 57.84 57.71 57.83 11.6K
13:47 57.83 57.87 57.83 57.85 3.7K
13:48 57.90 57.92 57.88 57.88 5.5K
13:49 57.93 57.94 57.91 57.91 2.9K
13:50 57.90 57.90 57.89 57.89 5.1K
13:51 57.83 57.83 57.77 57.79 10.1K
13:52 57.77 57.78 57.77 57.78 3.0K
13:53 57.82 57.87 57.82 57.87 3.6K
13:54 57.85 57.92 57.85 57.92 6.4K
13:55 57.91 57.96 57.91 57.91 5.5K
13:56 57.87 57.90 57.86 57.90 3.8K
13:57 57.95 58.02 57.93 58.02 68.5K
13:58 58.03 58.05 57.94 57.95 49.1K
13:59 58.07 58.10 57.67 57.73 36.6K
14:00 57.67 58.33 57.67 58.06 95.1K
14:01 58.04 58.09 57.76 57.96 30.6K
14:02 58.14 58.14 57.81 57.91 57.3K
14:03 57.86 58.10 57.86 57.99 43.7K
14:04 57.97 58.24 57.97 58.17 30.8K
14:05 58.28 58.28 58.17 58.26 28.8K
14:06 58.25 58.29 57.85 57.88 47.1K
14:07 57.82 57.95 57.82 57.88 37.5K
14:08 57.90 58.10 57.89 58.08 109.6K
14:09 58.18 58.19 57.96 57.96 28.4K
14:10 57.97 57.97 57.71 57.71 38.1K
14:11 57.72 57.89 57.72 57.78 14.9K
14:12 57.83 57.83 57.52 57.52 48.8K
14:13 57.51 57.58 57.28 57.28 54.6K
14:14 57.44 57.47 57.35 57.35 28.3K
14:15 57.31 57.36 56.92 57.14 100.3K
14:16 57.20 57.36 57.18 57.33 26.9K
14:17 57.36 57.45 57.27 57.27 10.3K
14:18 57.26 57.39 57.25 57.38 15.2K
14:19 57.36 57.44 57.35 57.36 8.2K
14:20 57.42 57.46 57.27 57.34 12.8K
14:21 57.33 57.39 57.15 57.39 20.1K
14:22 57.44 57.65 57.44 57.65 18.3K
14:23 57.56 57.73 57.47 57.66 13.3K
14:24 57.64 57.74 57.60 57.71 12.3K
14:25 57.70 57.78 57.68 57.75 8.8K
14:26 57.79 57.85 57.72 57.73 4.5K
14:27 57.65 57.92 57.65 57.89 12.1K
14:28 57.95 57.98 57.89 57.92 12.7K
14:29 57.90 57.93 57.86 57.93 10.0K
14:30 57.90 57.90 57.72 57.72 12.0K
14:31 57.75 57.82 57.63 57.63 4.5K
14:32 57.62 57.62 57.36 57.39 19.4K
14:33 57.34 57.46 57.28 57.46 6.4K
14:34 57.39 57.39 57.25 57.25 11.7K
14:35 57.26 57.46 57.11 57.44 7.4K
14:36 57.45 57.45 57.25 57.25 15.3K
14:37 57.25 57.25 57.09 57.25 25.5K
14:38 57.20 57.33 57.17 57.26 5.5K
14:39 57.27 57.27 57.09 57.13 17.8K
14:40 57.06 57.31 57.06 57.29 20.6K
14:41 57.09 57.27 57.09 57.13 15.8K
14:42 57.06 57.06 56.92 56.96 68.2K
14:43 57.04 57.05 56.90 57.02 45.9K
14:44 56.99 56.99 56.72 56.77 70.0K
14:45 56.72 56.72 56.58 56.66 73.4K
14:46 56.67 56.81 56.67 56.76 30.0K
14:47 56.73 57.08 56.73 57.08 20.4K
14:48 57.06 57.32 57.06 57.25 16.4K
14:49 57.23 57.23 57.02 57.10 12.2K
14:50 57.04 57.05 56.85 56.86 83.5K
14:51 56.86 56.92 56.75 56.85 21.7K
14:52 56.86 56.86 56.67 56.68 10.8K
14:53 56.68 56.78 56.67 56.76 27.4K
14:54 56.76 56.78 56.71 56.72 30.1K
14:55 56.79 57.01 56.79 56.93 58.6K
14:56 57.00 57.00 56.93 56.93 10.9K
14:57 56.97 56.99 56.87 56.99 14.7K
14:58 57.01 57.13 56.99 57.13 22.2K
14:59 57.12 57.18 57.04 57.15 31.1K
15:00 57.07 57.13 57.04 57.08 30.8K
15:01 57.04 57.25 56.99 57.25 14.3K
15:02 57.20 57.28 57.18 57.25 9.3K
15:03 57.30 57.34 57.26 57.26 14.4K
15:04 57.32 57.46 57.31 57.46 37.0K
15:05 57.51 57.54 57.38 57.49 41.2K
15:06 57.43 57.59 57.43 57.59 13.6K
15:07 57.61 57.74 57.57 57.62 33.2K
15:08 57.73 57.73 57.61 57.63 37.4K
15:09 57.57 57.75 57.56 57.75 63.7K
15:10 57.74 57.81 57.61 57.61 22.4K
15:11 57.63 57.63 57.46 57.52 22.7K
15:12 57.48 57.53 57.48 57.53 7.1K
15:13 57.47 57.48 57.35 57.39 15.7K
15:14 57.37 57.41 57.31 57.36 12.4K
15:15 57.43 57.56 57.43 57.56 3.6K
15:16 57.54 57.59 57.47 57.59 7.5K
15:17 57.56 57.66 57.50 57.51 9.7K
15:18 57.54 57.55 57.40 57.40 12.4K
15:19 57.36 57.44 57.34 57.42 7.4K
15:20 57.44 57.55 57.43 57.55 102.2K
15:21 57.55 57.60 57.53 57.54 14.2K
15:22 57.51 57.51 57.51 57.51 1.6K
15:23 57.55 57.67 57.55 57.67 7.2K
15:24 57.69 57.77 57.68 57.73 9.5K
15:25 57.71 57.88 57.70 57.87 12.2K
15:26 57.91 57.92 57.87 57.91 15.4K
15:27 57.90 57.90 57.78 57.86 28.6K
15:28 57.84 57.84 57.78 57.83 7.0K
15:29 57.83 57.83 57.77 57.77 12.2K
15:30 57.67 57.71 57.61 57.61 12.7K
15:31 57.62 57.62 57.52 57.53 15.0K
15:32 57.59 57.65 57.50 57.65 9.0K
15:33 57.68 57.68 57.53 57.53 6.7K
15:34 57.55 57.59 57.48 57.59 8.1K
15:35 57.66 57.72 57.66 57.69 7.6K
15:36 57.74 57.75 57.69 57.74 6.3K
15:37 57.75 57.75 57.63 57.64 4.2K
15:38 57.57 57.62 57.55 57.62 4.3K
15:39 57.64 57.64 57.64 57.64 3.0K
15:40 57.56 57.59 57.55 57.59 2.5K
15:41 57.63 57.63 57.63 57.63 1.0K
15:42 57.62 57.77 57.62 57.77 14.5K
15:43 57.75 57.75 57.71 57.71 13.2K
15:44 57.71 57.71 57.68 57.68 5.0K
15:45 57.67 57.67 57.53 57.53 6.3K
15:46 57.54 57.58 57.53 57.58 1.6K
15:47 57.61 57.66 57.60 57.66 6.5K
15:48 57.70 57.70 57.65 57.67 5.2K
15:49 57.62 57.67 57.62 57.67 9.3K
15:50 57.71 57.71 57.61 57.66 25.9K
15:51 57.69 57.69 57.61 57.61 8.9K
15:52 57.61 57.61 57.50 57.50 11.9K
15:53 57.56 57.58 57.55 57.58 2.3K
15:54 57.57 57.66 57.57 57.64 7.7K
15:55 57.70 57.75 57.60 57.60 29.3K
15:56 57.62 57.63 57.53 57.53 14.6K
15:57 57.56 57.57 57.51 57.52 14.3K
15:58 57.53 57.59 57.53 57.56 23.1K
15:59 57.59 57.60 57.53 57.58 558.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし